FTAI is up +138.36% since Oct ’23 pick Unlock All Top Buy Picks

Origin Protocol / US Dollar Cryptocurrency Price (Quote)

$0.155
-0.0018 (-1.12%)
At Close: Jun 01, 2024

Range Low Price High Price Comment
30 days $0.125 $0.201 Saturday, 1st Jun 2024 OGNUSD stock ended at $0.155. This is 1.12% less than the trading day before Friday, 31st May 2024. During the day the stock fluctuated 1.69% from a day low at $0.154 to a day high of $0.157.
90 days $0.125 $0.260
52 weeks $0.0613 $0.260

Historical Origin Protocol / US Dollar prices

Date Open High Low Close Volume
Apr 12, 2024 $0.220 $0.220 $0.209 $0.211 3 047 286
Apr 11, 2024 $0.219 $0.220 $0.209 $0.212 11 518 835
Apr 10, 2024 $0.243 $0.255 $0.224 $0.230 8 457 538
Apr 09, 2024 $0.243 $0.260 $0.224 $0.229 21 845 954
Apr 08, 2024 $0.232 $0.244 $0.230 $0.240 5 163 150
Apr 07, 2024 $0.232 $0.244 $0.230 $0.240 16 088 563
Apr 06, 2024 $0.227 $0.249 $0.223 $0.229 21 112 513
Apr 05, 2024 $0.226 $0.249 $0.223 $0.229 58 193 088
Apr 04, 2024 $0.198 $0.235 $0.191 $0.213 25 237 358
Apr 03, 2024 $0.198 $0.235 $0.191 $0.214 74 610 944
Apr 02, 2024 $0.217 $0.227 $0.200 $0.206 7 664 871
Apr 01, 2024 $0.217 $0.228 $0.200 $0.206 20 512 038
Mar 31, 2024 $0.226 $0.229 $0.215 $0.217 5 545 120
Mar 30, 2024 $0.225 $0.229 $0.216 $0.217 17 954 098
Mar 29, 2024 $0.213 $0.218 $0.207 $0.216 4 300 320
Mar 28, 2024 $0.213 $0.218 $0.206 $0.216 14 193 669
Mar 27, 2024 $0.220 $0.229 $0.217 $0.224 6 742 236
Mar 26, 2024 $0.219 $0.245 $0.218 $0.224 19 832 494
Mar 25, 2024 $0.202 $0.210 $0.200 $0.207 3 206 995
Mar 24, 2024 $0.202 $0.208 $0.200 $0.207 10 445 760
Mar 23, 2024 $0.208 $0.213 $0.195 $0.200 4 183 236
Mar 22, 2024 $0.208 $0.213 $0.194 $0.201 13 836 761
Mar 21, 2024 $0.187 $0.201 $0.177 $0.201 7 611 801
Mar 20, 2024 $0.186 $0.201 $0.177 $0.201 20 137 286
Mar 19, 2024 $0.215 $0.216 $0.200 $0.204 6 232 933

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use OGNUSD stock historical prices to predict future price movements?
Trend Analysis: Examine the OGNUSD stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the OGNUSD stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!